PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia
· Delayed Price · Currency is IDR 4,750.00
-220.00 (-4.43%)
Apr 29, 2026, 4:00 PM WIB
IDX:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,970.00 | 5,025.00 | 4,800.00 | 4,880.00 | - | -1.81% | 308,100 |
| Apr 28, 2026 | 5,050.00 | 5,250.00 | 4,760.00 | 4,970.00 | 4,970.00 | -0.60% | 791,200 |
| Apr 27, 2026 | 5,450.00 | 5,450.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.31% | 727,300 |
| Apr 24, 2026 | 5,525.00 | 5,625.00 | 5,100.00 | 5,225.00 | 5,225.00 | -6.70% | 837,200 |
| Apr 23, 2026 | 5,700.00 | 6,300.00 | 5,525.00 | 5,600.00 | 5,600.00 | 0.90% | 2,708,200 |
| Apr 22, 2026 | 5,200.00 | 5,575.00 | 5,025.00 | 5,550.00 | 5,550.00 | 6.22% | 1,313,100 |
| Apr 21, 2026 | 5,625.00 | 5,625.00 | 5,200.00 | 5,225.00 | 5,225.00 | -7.11% | 747,700 |
| Apr 20, 2026 | 6,000.00 | 6,000.00 | 5,425.00 | 5,625.00 | 5,625.00 | -0.88% | 1,006,000 |
| Apr 17, 2026 | 5,975.00 | 6,150.00 | 5,550.00 | 5,675.00 | 5,675.00 | 0.89% | 1,777,500 |
| Apr 16, 2026 | 5,900.00 | 6,025.00 | 5,450.00 | 5,625.00 | 5,625.00 | -1.32% | 1,130,200 |
| Apr 15, 2026 | 5,900.00 | 6,625.00 | 5,500.00 | 5,700.00 | 5,700.00 | -0.44% | 4,552,600 |
| Apr 14, 2026 | 4,680.00 | 5,725.00 | 4,650.00 | 5,725.00 | 5,725.00 | 25.00% | 4,134,600 |
| Apr 13, 2026 | 4,670.00 | 4,670.00 | 4,450.00 | 4,580.00 | 4,580.00 | -2.97% | 510,800 |
| Apr 10, 2026 | 4,490.00 | 5,100.00 | 4,450.00 | 4,720.00 | 4,720.00 | 6.55% | 735,500 |
| Apr 9, 2026 | 4,360.00 | 4,530.00 | 4,010.00 | 4,430.00 | 4,430.00 | 1.84% | 537,400 |
| Apr 8, 2026 | 3,920.00 | 4,400.00 | 3,750.00 | 4,350.00 | 4,350.00 | 12.99% | 784,600 |
| Apr 7, 2026 | 4,180.00 | 4,200.00 | 3,800.00 | 3,850.00 | 3,850.00 | 1.32% | 277,500 |
| Apr 6, 2026 | 4,090.00 | 4,090.00 | 3,650.00 | 3,800.00 | 3,800.00 | -7.09% | 387,300 |
| Apr 2, 2026 | 4,580.00 | 4,580.00 | 4,000.00 | 4,090.00 | 4,090.00 | -10.70% | 664,400 |
| Apr 1, 2026 | 4,360.00 | 4,640.00 | 4,360.00 | 4,580.00 | 4,580.00 | 5.53% | 267,500 |
| Mar 31, 2026 | 4,430.00 | 4,590.00 | 4,290.00 | 4,340.00 | 4,340.00 | -0.91% | 258,400 |
| Mar 30, 2026 | 4,640.00 | 4,700.00 | 4,230.00 | 4,380.00 | 4,380.00 | -4.78% | 406,300 |
| Mar 27, 2026 | 4,670.00 | 4,680.00 | 4,510.00 | 4,600.00 | 4,600.00 | -1.50% | 193,800 |
| Mar 26, 2026 | 4,680.00 | 4,880.00 | 4,550.00 | 4,670.00 | 4,670.00 | -0.21% | 255,000 |
| Mar 25, 2026 | 4,540.00 | 4,990.00 | 4,100.00 | 4,680.00 | 4,680.00 | 3.08% | 447,500 |
| Mar 17, 2026 | 4,670.00 | 4,840.00 | 4,480.00 | 4,540.00 | 4,540.00 | -1.73% | 369,200 |
| Mar 16, 2026 | 4,600.00 | 4,730.00 | 4,200.00 | 4,620.00 | 4,620.00 | 3.13% | 479,600 |
| Mar 13, 2026 | 5,250.00 | 5,250.00 | 4,480.00 | 4,480.00 | 4,480.00 | -14.67% | 1,375,800 |
| Mar 12, 2026 | 5,825.00 | 5,825.00 | 5,150.00 | 5,250.00 | 5,250.00 | -6.67% | 978,100 |
| Mar 11, 2026 | 6,075.00 | 6,650.00 | 5,600.00 | 5,625.00 | 5,625.00 | -7.02% | 5,921,400 |
| Mar 10, 2026 | 6,225.00 | 6,325.00 | 5,775.00 | 6,050.00 | 6,050.00 | -1.63% | 24,026,300 |
| Mar 9, 2026 | 5,300.00 | 6,250.00 | 4,850.00 | 6,150.00 | 6,150.00 | 8.85% | 26,059,000 |
| Mar 6, 2026 | 6,375.00 | 6,400.00 | 5,575.00 | 5,650.00 | 5,650.00 | -9.24% | 13,677,000 |
| Mar 5, 2026 | 5,525.00 | 6,225.00 | 5,525.00 | 6,225.00 | 6,225.00 | 13.18% | 27,585,900 |
| Mar 4, 2026 | 5,625.00 | 5,750.00 | 5,100.00 | 5,500.00 | 5,500.00 | -5.98% | 17,698,700 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 5,600.00 | 5,850.00 | 5,850.00 | -4.10% | 15,615,800 |
| Mar 2, 2026 | 5,950.00 | 6,350.00 | 5,600.00 | 6,100.00 | 6,100.00 | -2.40% | 25,772,700 |
| Feb 27, 2026 | 6,200.00 | 6,325.00 | 6,000.00 | 6,250.00 | 6,250.00 | - | 5,665,300 |
| Feb 26, 2026 | 6,500.00 | 6,525.00 | 6,100.00 | 6,250.00 | 6,250.00 | -4.21% | 10,163,300 |
| Feb 25, 2026 | 6,550.00 | 6,825.00 | 6,350.00 | 6,525.00 | 6,525.00 | -0.38% | 8,377,600 |
| Feb 24, 2026 | 7,150.00 | 7,200.00 | 6,550.00 | 6,550.00 | 6,550.00 | -7.75% | 6,974,100 |
| Feb 23, 2026 | 7,400.00 | 7,475.00 | 6,850.00 | 7,100.00 | 7,100.00 | -4.05% | 9,316,900 |
| Feb 20, 2026 | 7,650.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 7,469,400 |
| Feb 19, 2026 | 7,900.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | -2.60% | 1,425,400 |
| Feb 18, 2026 | 6,900.00 | 7,900.00 | 6,700.00 | 7,700.00 | 7,700.00 | 12.00% | 1,940,600 |
| Feb 13, 2026 | 6,875.00 | 7,150.00 | 6,625.00 | 6,875.00 | 6,875.00 | - | 1,144,500 |
| Feb 12, 2026 | 7,250.00 | 7,300.00 | 6,550.00 | 6,875.00 | 6,875.00 | -2.14% | 1,827,200 |
| Feb 11, 2026 | 6,225.00 | 7,325.00 | 6,225.00 | 7,025.00 | 7,025.00 | 14.23% | 2,755,000 |
| Feb 10, 2026 | 5,900.00 | 6,250.00 | 5,550.00 | 6,150.00 | 6,150.00 | 4.68% | 1,632,800 |
| Feb 9, 2026 | 5,550.00 | 6,075.00 | 5,400.00 | 5,875.00 | 5,875.00 | 5.86% | 1,195,700 |
| Feb 6, 2026 | 5,350.00 | 5,975.00 | 5,275.00 | 5,550.00 | 5,550.00 | -9.39% | 1,930,100 |
| Feb 5, 2026 | 7,425.00 | 7,950.00 | 6,125.00 | 6,125.00 | 6,125.00 | -14.93% | 3,879,800 |
| Feb 4, 2026 | 7,200.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | -14.79% | 10,151,100 |
| Feb 3, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | -14.86% | 556,100 |
| Feb 2, 2026 | 11,200.00 | 11,200.00 | 9,925.00 | 9,925.00 | 9,925.00 | -14.99% | 786,400 |
| Jan 30, 2026 | 13,500.00 | 13,950.00 | 11,425.00 | 11,675.00 | 11,675.00 | -11.22% | 2,813,900 |
| Jan 29, 2026 | 11,425.00 | 13,600.00 | 11,425.00 | 13,150.00 | 13,150.00 | -2.05% | 5,148,200 |
| Jan 28, 2026 | 13,425.00 | 14,500.00 | 13,425.00 | 13,425.00 | 13,425.00 | -14.90% | 12,599,200 |
| Jan 27, 2026 | 15,125.00 | 16,450.00 | 14,675.00 | 15,775.00 | 15,775.00 | 4.47% | 2,468,000 |
| Jan 26, 2026 | 15,050.00 | 15,700.00 | 14,200.00 | 15,100.00 | 15,100.00 | 2.90% | 1,825,600 |
| Jan 23, 2026 | 13,575.00 | 14,700.00 | 13,300.00 | 14,675.00 | 14,675.00 | 8.10% | 2,566,600 |
| Jan 22, 2026 | 14,000.00 | 14,000.00 | 13,300.00 | 13,575.00 | 13,575.00 | -1.99% | 1,442,800 |
| Jan 21, 2026 | 14,000.00 | 14,000.00 | 13,450.00 | 13,850.00 | 13,850.00 | -0.54% | 1,280,200 |
| Jan 20, 2026 | 14,150.00 | 14,450.00 | 13,925.00 | 13,925.00 | 13,925.00 | -1.59% | 568,800 |
| Jan 19, 2026 | 13,525.00 | 14,700.00 | 13,300.00 | 14,150.00 | 14,150.00 | 4.62% | 1,921,100 |
| Jan 15, 2026 | 13,900.00 | 14,000.00 | 13,300.00 | 13,525.00 | 13,525.00 | -1.99% | 739,900 |
| Jan 14, 2026 | 13,100.00 | 14,175.00 | 12,850.00 | 13,800.00 | 13,800.00 | 6.36% | 5,759,900 |
| Jan 13, 2026 | 12,800.00 | 13,100.00 | 12,375.00 | 12,975.00 | 12,975.00 | 2.17% | 1,851,300 |
| Jan 12, 2026 | 12,850.00 | 13,100.00 | 12,100.00 | 12,700.00 | 12,700.00 | -2.31% | 1,509,100 |
| Jan 9, 2026 | 13,875.00 | 14,500.00 | 12,425.00 | 13,000.00 | 13,000.00 | -7.14% | 2,887,500 |
| Jan 8, 2026 | 12,275.00 | 14,250.00 | 11,725.00 | 14,000.00 | 14,000.00 | 15.70% | 6,558,500 |
| Jan 7, 2026 | 12,500.00 | 12,600.00 | 11,475.00 | 12,100.00 | 12,100.00 | -3.39% | 10,248,500 |
| Jan 6, 2026 | 11,900.00 | 12,925.00 | 11,850.00 | 12,525.00 | 12,525.00 | 5.25% | 3,176,500 |
| Jan 5, 2026 | 11,925.00 | 12,325.00 | 11,200.00 | 11,900.00 | 11,900.00 | -0.21% | 813,300 |
| Jan 2, 2026 | 12,700.00 | 12,850.00 | 11,800.00 | 11,925.00 | 11,925.00 | -1.04% | 760,100 |
| Dec 30, 2025 | 11,300.00 | 12,550.00 | 10,925.00 | 12,050.00 | 12,050.00 | 10.30% | 2,241,100 |
| Dec 29, 2025 | 10,050.00 | 11,000.00 | 10,050.00 | 10,925.00 | 10,925.00 | 7.11% | 758,600 |
| Dec 24, 2025 | 9,800.00 | 11,150.00 | 9,800.00 | 10,200.00 | 10,200.00 | 4.08% | 847,000 |
| Dec 23, 2025 | 10,125.00 | 10,125.00 | 9,525.00 | 9,800.00 | 9,800.00 | -3.21% | 1,213,300 |
| Dec 22, 2025 | 10,450.00 | 10,600.00 | 9,375.00 | 10,125.00 | 10,125.00 | -3.11% | 1,633,300 |
| Dec 19, 2025 | 10,900.00 | 11,475.00 | 10,350.00 | 10,450.00 | 10,450.00 | -4.13% | 1,101,100 |
| Dec 18, 2025 | 11,925.00 | 13,150.00 | 10,825.00 | 10,900.00 | 10,900.00 | -5.83% | 2,724,500 |
| Dec 17, 2025 | 10,650.00 | 12,775.00 | 10,500.00 | 11,575.00 | 11,575.00 | 8.69% | 3,821,800 |
| Dec 16, 2025 | 10,125.00 | 10,750.00 | 8,900.00 | 10,650.00 | 10,650.00 | 5.45% | 3,738,100 |
| Dec 15, 2025 | 11,850.00 | 12,050.00 | 10,000.00 | 10,100.00 | 10,100.00 | -10.82% | 2,589,500 |
| Dec 12, 2025 | 10,800.00 | 13,100.00 | 10,175.00 | 11,325.00 | 11,325.00 | -5.23% | 7,880,400 |
| Dec 11, 2025 | 15,500.00 | 16,725.00 | 11,950.00 | 11,950.00 | 11,950.00 | -14.95% | 8,062,800 |
| Dec 10, 2025 | 14,000.00 | 14,050.00 | 11,725.00 | 14,050.00 | 14,050.00 | 19.83% | 7,391,500 |
| Dec 9, 2025 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | 9.84% | 1,871,200 |
| Dec 8, 2025 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 9.77% | 638,800 |
| Dec 5, 2025 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9.89% | 173,600 |
| Dec 4, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 9.94% | 250,200 |
| Dec 3, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 9.90% | 1,456,400 |
| Dec 2, 2025 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 9.74% | 456,000 |
| Dec 1, 2025 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 9.88% | 782,200 |
| Nov 14, 2025 | 6,000.00 | 6,075.00 | 5,450.00 | 6,075.00 | 6,075.00 | 19.70% | 6,923,300 |
| Nov 13, 2025 | 4,550.00 | 5,075.00 | 4,500.00 | 5,075.00 | 5,075.00 | 25.00% | 3,859,500 |
| Nov 12, 2025 | 4,060.00 | 4,060.00 | 3,220.00 | 4,060.00 | 4,060.00 | 24.92% | 9,566,700 |
| Nov 11, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 25.00% | 772,800 |
| Nov 10, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 9.70% | 859,400 |